MASIMO $22.19

down -0.04


20/5/2013 04:20 PM  |  NASDAQ : MASI  |  Industries : Manufacturing / Navigational, Measuring, Electromedical, and Control Instruments Manufacturing
Type:

MASI historical data

Date Open High Low Close Volume
5/20/2013 22.14 22.37 22.14 22.19 2067
5/17/2013 22.03 22.35 22.03 22.23 2517
5/16/2013 21.99 22.14 21.84 22.00 2510
5/15/2013 22.28 22.43 21.93 22.03 3251
5/14/2013 21.99 22.42 21.91 22.39 2988
5/13/2013 22.14 22.26 21.94 22.01 2514
5/10/2013 21.88 22.17 21.85 22.14 1218
5/9/2013 22.02 22.05 21.74 21.82 1824
5/8/2013 21.67 22.05 21.53 22.04 2754
5/7/2013 21.35 21.83 21.07 21.78 3279
5/6/2013 21.50 21.79 21.20 21.32 2458
5/3/2013 20.83 22.27 20.83 21.34 9461
5/2/2013 19.60 20.12 19.60 20.06 6137
5/1/2013 19.96 20.08 19.73 19.86 4810
4/30/2013 19.74 20.07 19.57 20.06 2925
4/29/2013 19.67 19.83 19.62 19.79 1536
4/26/2013 19.66 19.73 19.51 19.61 1875
4/25/2013 19.65 19.85 19.63 19.72 3007
4/24/2013 19.65 19.75 19.47 19.65 1871
4/23/2013 19.76 19.83 19.49 19.67 1953
4/22/2013 19.96 20.04 19.48 19.60 2313
4/19/2013 19.54 19.98 19.44 19.96 3049
4/18/2013 19.47 19.58 19.37 19.55 3623
4/17/2013 19.44 19.55 19.08 19.47 4000
4/16/2013 19.65 19.80 19.44 19.58 3362
4/15/2013 19.96 20.02 19.50 19.51 3114
4/12/2013 20.18 20.37 19.87 20.06 2931
4/11/2013 20.34 20.43 20.20 20.32 3522
4/10/2013 19.41 20.35 19.35 20.29 6560
4/9/2013 19.55 19.59 19.03 19.04 5840
4/8/2013 19.79 19.79 19.22 19.47 3289
4/5/2013 19.70 20.00 19.70 19.80 2660
4/4/2013 19.79 20.08 19.50 20.04 2077
4/3/2013 20.12 20.26 19.76 19.78 2863
4/2/2013 19.75 20.17 19.75 20.04 2996
4/1/2013 19.60 19.96 19.53 19.73 15257
3/28/2013 19.66 19.89 19.59 19.62 3752
3/27/2013 19.62 19.76 19.47 19.61 3571
3/26/2013 19.78 19.85 19.61 19.69 3933
3/25/2013 19.69 19.78 19.58 19.67 6645
3/22/2013 19.72 19.80 19.62 19.65 2736
3/21/2013 19.61 19.80 19.61 19.62 2787
3/20/2013 19.91 19.91 19.65 19.75 4068
3/19/2013 19.95 19.99 19.67 19.76 4237
3/18/2013 19.72 20.00 19.72 19.85 3236
3/15/2013 20.17 20.29 19.88 19.90 8359
3/14/2013 20.05 20.23 19.94 20.15 4610
3/13/2013 20.25 20.49 19.96 20.00 4606
3/12/2013 20.56 20.68 20.29 20.30 3277
3/11/2013 20.98 20.98 20.58 20.59 4222
3/8/2013 20.72 21.13 20.50 21.02 6681
3/7/2013 20.48 20.59 20.28 20.56 3437
3/6/2013 20.50 20.71 20.44 20.50 3217
3/5/2013 20.38 20.61 20.11 20.48 5998
3/4/2013 19.83 20.40 19.70 20.36 5822
3/1/2013 19.69 20.01 19.44 19.92 4053
2/28/2013 19.70 20.04 19.45 19.85 4915
2/27/2013 19.49 20.02 19.49 19.69 4834
2/26/2013 19.65 19.73 19.33 19.55 6309
2/25/2013 20.22 20.42 19.50 19.51 4130
2/22/2013 20.03 20.11 19.87 20.11 2698
2/21/2013 19.91 20.12 19.75 19.92 3187
2/20/2013 20.00 20.22 19.86 19.87 4105
2/19/2013 20.09 20.37 19.91 20.02 8306
2/15/2013 21.49 21.50 19.91 20.08 15313
2/14/2013 20.09 20.26 19.80 20.23 6159
2/13/2013 20.00 20.21 19.79 20.14 3130
2/12/2013 20.19 20.27 19.83 20.01 3932
2/11/2013 20.10 20.22 19.95 20.12 2756
2/8/2013 20.18 20.32 19.99 20.13 3337
2/7/2013 20.28 20.38 19.90 20.15 4958
2/6/2013 20.26 20.63 20.15 20.30 2367
2/5/2013 20.18 20.51 20.10 20.42 5664
2/4/2013 20.03 20.31 20.00 20.08 3433
2/1/2013 20.38 20.42 19.98 20.23 6941
1/31/2013 20.34 20.47 19.91 20.30 5014
1/30/2013 20.97 21.48 20.20 20.35 3418
1/29/2013 20.98 21.11 20.87 21.01 2598
1/28/2013 21.15 21.16 20.95 21.02 4445
1/25/2013 21.32 21.41 20.97 21.16 3205
1/24/2013 20.84 21.16 20.84 21.15 2116
1/23/2013 21.18 21.18 20.76 20.86 2771
1/22/2013 20.76 21.30 20.76 21.23 2756
1/18/2013 20.88 20.95 20.45 20.72 3448
1/17/2013 20.35 20.86 20.35 20.84 5234
1/16/2013 20.18 20.59 20.18 20.26 3923
1/15/2013 20.04 20.33 20.00 20.20 3080
1/14/2013 20.19 20.48 20.10 20.21 2883
1/11/2013 20.23 20.32 20.09 20.21 2622
1/10/2013 20.20 20.32 20.05 20.19 2653
1/9/2013 19.77 20.15 19.61 20.13 2520
1/8/2013 19.58 19.82 19.46 19.65 4790
1/7/2013 19.44 19.66 19.38 19.55 5198
1/4/2013 19.67 19.79 19.40 19.53 4843
1/3/2013 20.26 20.48 19.45 19.56 19847
1/2/2013 21.60 21.60 21.09 21.33 4122
12/31/2012 20.54 21.03 20.36 21.01 2579
12/28/2012 20.30 20.80 20.30 20.58 1802
12/27/2012 20.30 20.60 20.01 20.46 3308
12/26/2012 20.43 20.50 20.15 20.22 2358
Marketplace
Trading Center